宇信科技(300674)股票信息
| 股票代码 | 300674 |
| 股票名称 | 宇信科技 |
| 最新价/元 | 20.50 |
| 涨跌额/元 | 1.50 |
| 涨跌幅/% | 7.90 |
| 买入/元 | 20.50 |
| 卖出/元 | 20.51 |
| 昨收/元 | 19.00 |
| 今开/元 | 19.35 |
| 最高/元 | 22.80 |
| 最低/元 | 18.98 |
| 成交量/手 | 1647364.82 |
| 成交额/万 | 349552.69 |
| 股净值/元 | 43.62 |
| 市净率 | 3.57 |
| 总市值/万 | 1443316.97 |
| 流通值/万 | 1441514.84 |
| 换手率/% | 23.43 |
| 入市日期 | 2018-11-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
宇信科技(300674)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 19.35 | 20.50 | 1.50 | 7.90 | 1647364.82 | 349552.69 | 23.43 |
| 2024-10-08 | 19.00 | 19.00 | 3.17 | 20.03 | 757306.53 | 142856.72 | 10.77 |
| 2024-09-30 | 13.98 | 15.83 | 2.64 | 20.02 | 786306.03 | 119225.91 | 11.18 |
| 2024-09-27 | 12.47 | 13.19 | 0.82 | 6.63 | 402754.53 | 51861.54 | 5.73 |
| 2024-09-26 | 12.00 | 12.37 | 0.26 | 2.15 | 297644.81 | 36274.40 | 4.23 |
| 2024-09-25 | 11.92 | 12.11 | 0.46 | 3.95 | 449284.26 | 55298.27 | 6.39 |
| 2024-09-24 | 11.13 | 11.65 | 0.48 | 4.30 | 272839.50 | 31136.38 | 3.88 |
| 2024-09-23 | 11.21 | 11.17 | -0.01 | -0.09 | 155949.85 | 17422.41 | 2.22 |
| 2024-09-20 | 11.09 | 11.18 | 0.12 | 1.09 | 158028.62 | 17632.81 | 2.25 |
| 2024-09-19 | 10.79 | 11.06 | 0.33 | 3.08 | 136604.02 | 14989.96 | 1.94 |
| 2024-09-18 | 10.88 | 10.73 | -0.15 | -1.38 | 124874.92 | 13341.02 | 1.78 |
| 2024-09-13 | 11.30 | 10.88 | -0.34 | -3.03 | 194043.74 | 21232.18 | 2.76 |
| 2024-09-12 | 10.88 | 11.22 | 0.38 | 3.51 | 267494.45 | 30161.34 | 3.80 |
| 2024-09-11 | 10.80 | 10.84 | -0.02 | -0.18 | 59275.20 | 6406.85 | 0.84 |
| 2024-09-10 | 10.60 | 10.86 | 0.29 | 2.74 | 95446.20 | 10188.91 | 1.36 |
| 2024-09-09 | 10.60 | 10.57 | -0.08 | -0.75 | 74785.00 | 7922.55 | 1.06 |
| 2024-09-06 | 10.98 | 10.65 | -0.36 | -3.27 | 100881.20 | 10881.98 | 1.43 |
| 2024-09-05 | 10.89 | 11.01 | 0.25 | 2.32 | 130492.00 | 14345.94 | 1.86 |
| 2024-09-04 | 10.81 | 10.76 | -0.15 | -1.38 | 87665.02 | 9460.19 | 1.25 |
| 2024-09-03 | 10.66 | 10.91 | 0.27 | 2.54 | 140433.51 | 15146.38 | 2.00 |
| 2024-09-02 | 10.76 | 10.64 | -0.09 | -0.84 | 197387.00 | 21550.83 | 2.81 |
| 2024-08-30 | 10.38 | 10.73 | 0.34 | 3.27 | 161717.04 | 17283.37 | 2.30 |
| 2024-08-29 | 10.20 | 10.39 | 0.12 | 1.17 | 127633.37 | 13233.07 | 1.82 |
| 2024-08-28 | 9.86 | 10.27 | 0.50 | 5.12 | 185940.54 | 18969.61 | 2.64 |
| 2024-08-27 | 9.94 | 9.77 | -0.22 | -2.20 | 68172.54 | 6749.15 | 0.97 |
| 2024-08-26 | 10.00 | 9.99 | -0.07 | -0.70 | 62037.08 | 6193.52 | 0.88 |
| 2024-08-23 | 9.74 | 10.06 | 0.31 | 3.18 | 107036.77 | 10688.68 | 1.52 |
| 2024-08-22 | 9.94 | 9.75 | -0.20 | -2.01 | 78420.69 | 7752.60 | 1.11 |
| 2024-08-21 | 10.02 | 9.95 | -0.05 | -0.50 | 65286.26 | 6580.46 | 0.93 |
| 2024-08-20 | 10.36 | 10.00 | -0.50 | -4.76 | 103686.72 | 10519.72 | 1.47 |
| 2024-08-19 | 10.12 | 10.50 | 0.35 | 3.45 | 119891.80 | 12549.68 | 1.70 |
| 2024-08-16 | 10.14 | 10.15 | 0.01 | 0.10 | 50926.12 | 5187.60 | 0.72 |
| 2024-08-15 | 9.95 | 10.14 | 0.19 | 1.91 | 65123.27 | 6582.66 | 0.93 |
| 2024-08-14 | 10.05 | 9.95 | -0.10 | -1.00 | 33881.00 | 3385.86 | 0.48 |
| 2024-08-13 | 9.95 | 10.05 | 0.10 | 1.01 | 44242.44 | 4410.54 | 0.63 |
| 2024-08-12 | 10.10 | 9.95 | -0.14 | -1.39 | 47458.60 | 4732.87 | 0.67 |
| 2024-08-09 | 10.24 | 10.09 | -0.10 | -0.98 | 42665.00 | 4350.49 | 0.61 |
| 2024-08-08 | 10.20 | 10.19 | -0.09 | -0.88 | 70638.00 | 7143.30 | 1.00 |
| 2024-08-07 | 10.25 | 10.28 | -0.01 | -0.10 | 61747.00 | 6384.21 | 0.88 |
| 2024-08-06 | 10.33 | 10.29 | 0.08 | 0.78 | 65316.00 | 6696.32 | 0.93 |
| 2024-08-05 | 10.52 | 10.21 | -0.42 | -3.95 | 70716.00 | 7386.83 | 1.01 |
| 2024-08-02 | 10.78 | 10.63 | -0.25 | -2.30 | 45550.00 | 4900.18 | 0.65 |
| 2024-08-01 | 10.97 | 10.88 | -0.07 | -0.64 | 52279.60 | 5699.32 | 0.74 |
| 2024-07-31 | 10.50 | 10.95 | 0.48 | 4.59 | 96229.00 | 10377.72 | 1.37 |
| 2024-07-30 | 10.33 | 10.47 | 0.12 | 1.16 | 43473.40 | 4526.98 | 0.62 |
| 2024-07-29 | 10.35 | 10.35 | -0.02 | -0.19 | 45089.08 | 4666.77 | 0.64 |
| 2024-07-26 | 10.22 | 10.37 | 0.10 | 0.97 | 46109.20 | 4772.72 | 0.66 |
| 2024-07-25 | 10.03 | 10.27 | 0.13 | 1.28 | 48912.88 | 5002.00 | 0.70 |
| 2024-07-24 | 10.30 | 10.14 | -0.20 | -1.93 | 46055.31 | 4710.17 | 0.65 |
| 2024-07-23 | 10.60 | 10.34 | -0.30 | -2.82 | 55584.90 | 5833.56 | 0.79 |
| 2024-07-22 | 10.75 | 10.64 | 0.12 | 1.14 | 62410.88 | 6638.05 | 0.89 |
| 2024-07-19 | 10.37 | 10.52 | 0.13 | 1.25 | 52930.84 | 5554.67 | 0.75 |
| 2024-07-18 | 10.40 | 10.39 | -0.10 | -0.95 | 69029.01 | 7094.02 | 0.98 |
| 2024-07-17 | 10.45 | 10.49 | -0.10 | -0.94 | 41617.60 | 4387.94 | 0.59 |
| 2024-07-16 | 10.57 | 10.59 | 0.01 | 0.10 | 39689.00 | 4188.28 | 0.56 |
| 2024-07-15 | 10.80 | 10.58 | -0.25 | -2.31 | 42838.56 | 4547.37 | 0.61 |
| 2024-07-12 | 10.92 | 10.83 | -0.06 | -0.55 | 38537.50 | 4173.66 | 0.55 |
| 2024-07-11 | 10.85 | 10.89 | 0.25 | 2.35 | 61269.80 | 6671.49 | 0.87 |
| 2024-07-10 | 10.48 | 10.64 | 0.10 | 0.95 | 56704.44 | 6035.42 | 0.81 |
| 2024-07-09 | 10.35 | 10.54 | 0.19 | 1.84 | 79141.80 | 8198.13 | 1.13 |
| 2024-07-08 | 10.77 | 10.35 | -0.39 | -3.63 | 68148.20 | 7139.13 | 0.97 |
| 2024-07-05 | 10.54 | 10.74 | 0.14 | 1.32 | 67438.66 | 7226.33 | 0.96 |
| 2024-07-04 | 10.91 | 10.60 | -0.33 | -3.02 | 76559.60 | 8238.70 | 1.09 |
| 2024-07-03 | 11.21 | 10.93 | -0.35 | -3.10 | 82985.80 | 9175.52 | 1.18 |
| 2024-07-02 | 11.04 | 11.28 | 0.26 | 2.36 | 113796.00 | 12901.16 | 1.62 |
| 2024-07-01 | 11.06 | 11.02 | -0.06 | -0.54 | 74521.01 | 8123.64 | 1.06 |
| 2024-06-28 | 11.20 | 11.08 | -0.10 | -0.89 | 69170.80 | 7779.31 | 0.98 |
| 2024-06-27 | 11.46 | 11.18 | -0.29 | -2.53 | 62850.80 | 7100.51 | 0.89 |
| 2024-06-26 | 10.90 | 11.47 | 0.62 | 5.71 | 102873.45 | 11474.04 | 1.46 |
| 2024-06-25 | 11.05 | 10.85 | -0.17 | -1.54 | 75168.91 | 8212.40 | 1.07 |
| 2024-06-24 | 11.33 | 11.02 | -0.35 | -3.08 | 84032.98 | 9358.00 | 1.19 |
| 2024-06-21 | 11.39 | 11.37 | -0.10 | -0.87 | 62807.79 | 7152.69 | 0.89 |
| 2024-06-20 | 11.71 | 11.47 | -0.29 | -2.47 | 96416.20 | 11188.44 | 1.37 |
| 2024-06-19 | 11.83 | 11.76 | -0.07 | -0.59 | 80849.13 | 9575.26 | 1.15 |
| 2024-06-18 | 11.58 | 11.83 | 0.24 | 2.07 | 64021.52 | 7532.10 | 0.91 |
| 2024-06-17 | 11.59 | 11.59 | 0.00 | 0.00 | 69118.48 | 8034.66 | 0.98 |
| 2024-06-14 | 11.42 | 11.59 | 0.17 | 1.49 | 72168.68 | 8284.36 | 1.03 |
| 2024-06-13 | 11.35 | 11.42 | 0.06 | 0.53 | 63099.00 | 7193.32 | 0.90 |
| 2024-06-12 | 11.25 | 11.36 | 0.11 | 0.98 | 70198.00 | 8007.05 | 1.00 |
| 2024-06-11 | 10.88 | 11.25 | 0.31 | 2.83 | 85550.60 | 9460.84 | 1.22 |
| 2024-06-07 | 10.99 | 10.94 | 0.09 | 0.83 | 76155.84 | 8346.37 | 1.08 |
| 2024-06-06 | 11.30 | 10.85 | -0.41 | -3.64 | 120700.20 | 13230.81 | 1.72 |
| 2024-06-05 | 11.33 | 11.26 | -0.09 | -0.79 | 58387.80 | 6649.87 | 0.83 |
| 2024-06-04 | 11.57 | 11.55 | -0.06 | -0.52 | 69951.73 | 8014.94 | 0.99 |
| 2024-06-03 | 11.82 | 11.61 | -0.19 | -1.61 | 66326.45 | 7741.30 | 0.94 |
| 2024-05-31 | 11.61 | 11.80 | 0.19 | 1.64 | 62560.20 | 7383.15 | 0.89 |
| 2024-05-30 | 11.62 | 11.61 | -0.01 | -0.09 | 40460.08 | 4697.26 | 0.58 |
| 2024-05-29 | 11.60 | 11.62 | -0.02 | -0.17 | 44634.40 | 5206.08 | 0.63 |
| 2024-05-28 | 11.80 | 11.64 | -0.24 | -2.02 | 61903.70 | 7266.16 | 0.88 |
| 2024-05-27 | 11.80 | 11.88 | 0.12 | 1.02 | 62531.60 | 7305.07 | 0.89 |
| 2024-05-24 | 11.98 | 11.76 | -0.25 | -2.08 | 73572.40 | 8731.74 | 1.05 |
| 2024-05-23 | 12.31 | 12.01 | -0.38 | -3.07 | 85812.40 | 10382.14 | 1.22 |
| 2024-05-22 | 12.38 | 12.39 | 0.02 | 0.16 | 50257.69 | 6216.18 | 0.71 |
| 2024-05-21 | 12.45 | 12.37 | -0.08 | -0.64 | 63185.67 | 7845.03 | 0.90 |
| 2024-05-20 | 12.40 | 12.45 | 0.07 | 0.57 | 71834.66 | 8944.22 | 1.02 |
| 2024-05-17 | 12.16 | 12.38 | 0.19 | 1.56 | 75209.69 | 9226.09 | 1.07 |
| 2024-05-16 | 12.22 | 12.19 | 0.04 | 0.33 | 57887.06 | 7078.48 | 0.82 |
| 2024-05-15 | 12.38 | 12.15 | -0.19 | -1.54 | 50983.60 | 6233.12 | 0.72 |
| 2024-05-14 | 12.27 | 12.34 | 0.20 | 1.65 | 66045.01 | 8134.68 | 0.94 |
| 2024-05-13 | 12.28 | 12.14 | -0.29 | -2.33 | 85746.59 | 10409.99 | 1.22 |
日K线
周K线
月K线
